| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 177.00 | 177.00 | 167.00 | 177.00 | 167.13 | -9.87 | -5.58% | 15,030 | 2,511,964 |
| 2024-11-20 | 177.00 | 177.00 | 177.00 | 169.93 | 177.00 | 7.07 | 4.16% | 1,000 | 177,000 |
| 2024-11-19 | 170.00 | 171.01 | 168.00 | 170.00 | 169.93 | -0.07 | -0.04% | 10,295 | 1,749,429 |
| 2024-11-18 | 177.00 | 177.00 | 170.00 | 177.00 | 170.00 | -7.00 | -3.95% | 9,210 | 1,565,700 |
| 2024-11-15 | 177.00 | 177.00 | 177.00 | 176.98 | 177.00 | 0.02 | 0.01% | 2,776 | 491,352 |
| 2024-11-14 | 176.98 | 176.98 | 176.98 | 173.24 | 176.98 | 3.74 | 2.16% | 2,500 | 442,450 |
| 2024-11-13 | 171.00 | 176.99 | 169.00 | 177.00 | 173.24 | -3.76 | -2.12% | 1,995 | 345,614 |
| 2024-11-12 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.00 | 0.00% | 10,693 | 1,892,661 |
| 2024-11-11 | 175.00 | 177.00 | 175.00 | 176.24 | 177.00 | 0.76 | 0.43% | 6,129 | 1,084,833 |
| 2024-11-08 | 176.99 | 177.00 | 169.99 | 176.90 | 176.24 | -0.66 | -0.37% | 4,516 | 795,900 |
| 2024-11-07 | 167.20 | 176.99 | 167.20 | 173.00 | 176.90 | 3.90 | 2.25% | 1,317 | 232,977 |
| 2024-11-06 | 166.98 | 173.00 | 165.00 | 166.11 | 173.00 | 6.89 | 4.15% | 14,884 | 2,574,932 |
| 2024-11-05 | 173.00 | 173.00 | 165.00 | 172.17 | 166.11 | -6.06 | -3.52% | 16,504 | 2,741,479 |
| 2024-11-04 | 170.00 | 173.00 | 164.00 | 173.41 | 172.17 | -1.24 | -0.72% | 1,657 | 285,286 |
| 2024-11-01 | 174.00 | 174.00 | 170.00 | 174.53 | 173.41 | -1.12 | -0.64% | 3,053 | 529,421 |
| 2024-10-31 | 177.00 | 177.01 | 174.00 | 177.00 | 174.53 | -2.47 | -1.40% | 8,321 | 1,452,264 |
| 2024-10-30 | 185.00 | 185.00 | 177.00 | 185.00 | 177.00 | -8.00 | -4.32% | 12,901 | 2,283,477 |
| 2024-10-29 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.00 | 0.00% | 2,532 | 468,420 |
| 2024-10-28 | 185.00 | 185.00 | 185.00 | 182.91 | 185.00 | 2.09 | 1.14% | 15 | 2,775 |
| 2024-10-25 | 182.00 | 185.00 | 181.81 | 180.15 | 182.91 | 2.76 | 1.53% | 18,267 | 3,341,217 |
| 2024-10-24 | 178.00 | 182.00 | 178.00 | 177.90 | 180.15 | 2.25 | 1.26% | 42,103 | 7,584,855 |
| 2024-10-23 | 176.00 | 177.90 | 175.50 | 176.06 | 177.90 | 1.84 | 1.05% | 3,701 | 658,408 |
| 2024-10-22 | 175.00 | 178.00 | 175.00 | 178.00 | 176.06 | -1.94 | -1.09% | 3,137 | 552,300 |
| 2024-10-21 | 178.00 | 178.00 | 178.00 | 175.80 | 178.00 | 2.20 | 1.25% | 14 | 2,492 |
| 2024-10-18 | 175.00 | 176.00 | 175.00 | 175.00 | 175.80 | 0.80 | 0.46% | 4,192 | 736,954 |
| 2024-10-17 | 174.00 | 175.00 | 174.00 | 174.94 | 175.00 | 0.06 | 0.03% | 4,464 | 781,200 |
| 2024-10-16 | 178.00 | 178.00 | 174.00 | 177.25 | 174.94 | -2.31 | -1.30% | 944 | 165,143 |
| 2024-10-15 | 179.00 | 179.00 | 170.90 | 176.54 | 177.25 | 0.71 | 0.40% | 4,693 | 831,834 |
| 2024-10-14 | 179.00 | 179.00 | 175.00 | 179.00 | 176.54 | -2.46 | -1.37% | 682 | 120,400 |
| 2024-10-10 | 179.00 | 179.00 | 179.00 | 179.44 | 179.00 | -0.44 | -0.25% | 820 | 146,780 |
| 2024-10-09 | 180.00 | 180.00 | 176.00 | 177.66 | 179.44 | 1.78 | 1.00% | 594 | 106,587 |
| 2024-10-08 | 179.00 | 179.00 | 172.00 | 179.00 | 177.66 | -1.34 | -0.75% | 11,582 | 2,057,658 |
| 2024-10-07 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.00 | 0.00% | 45 | 8,055 |
| 2024-10-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.00 | 0.00% | 27 | 4,833 |
| 2024-10-03 | 177.00 | 179.00 | 172.00 | 179.00 | 179.00 | 0.00 | 0.00% | 3,863 | 691,477 |
| 2024-10-02 | 179.00 | 179.00 | 179.00 | 180.50 | 179.00 | -1.50 | -0.83% | 278 | 49,762 |
| 2024-09-30 | 180.00 | 180.00 | 179.99 | 180.50 | 179.99 | -0.51 | -0.28% | 39,106 | 7,038,689 |
| 2024-09-27 | 181.00 | 181.00 | 180.00 | 181.00 | 180.50 | -0.50 | -0.28% | 39,000 | 7,039,500 |
| 2024-09-26 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.00 | 0.00% | 1,299 | 235,119 |
| 2024-09-25 | 183.00 | 183.00 | 180.10 | 180.18 | 181.00 | 0.82 | 0.46% | 13,602 | 2,461,962 |
| 2024-09-24 | 183.00 | 183.00 | 180.10 | 183.00 | 180.18 | -2.82 | -1.54% | 4,115 | 741,441 |
| 2024-09-23 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.00 | 0.00% | 1,000 | 183,000 |
| 2024-09-20 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.00 | 0.00% | 50 | 9,150 |
| 2024-09-19 | 183.00 | 183.00 | 183.00 | 180.25 | 183.00 | 2.75 | 1.53% | 17 | 3,111 |
| 2024-09-18 | 183.00 | 183.00 | 180.00 | 184.50 | 180.25 | -4.25 | -2.30% | 290 | 52,273 |
| 2024-09-17 | 184.50 | 184.50 | 183.00 | 185.00 | 184.50 | -0.50 | -0.27% | 53,763 | 9,919,274 |
| 2024-09-16 | 184.99 | 185.00 | 184.99 | 184.99 | 185.00 | 0.01 | 0.01% | 796 | 147,260 |
| 2024-09-13 | 184.99 | 184.99 | 184.99 | 185.00 | 184.99 | -0.01 | -0.01% | 40 | 7,400 |
| 2024-09-12 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 0.00 | 0.00% | 784 | 145,040 |
| 2024-09-11 | 184.98 | 185.00 | 184.98 | 180.00 | 185.00 | 5.00 | 2.78% | 1,034 | 191,290 |
| 2024-09-10 | 180.01 | 180.01 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00% | 86 | 15,480 |
| 2024-09-09 | 180.00 | 180.00 | 180.00 | 177.63 | 180.00 | 2.37 | 1.33% | 600 | 108,000 |
| 2024-09-06 | 180.00 | 180.00 | 177.00 | 194.03 | 177.63 | -16.40 | -8.45% | 3,637 | 646,040 |
| 2024-09-05 | 194.80 | 194.80 | 183.97 | 180.00 | 194.03 | 14.03 | 7.79% | 2,713 | 526,403 |
| 2024-09-04 | 183.98 | 183.98 | 180.00 | 179.99 | 180.00 | 0.01 | 0.01% | 1,252 | 225,360 |
| 2024-09-03 | 179.98 | 180.00 | 179.98 | 178.20 | 179.99 | 1.79 | 1.00% | 18,749 | 3,374,633 |
| 2024-09-02 | 178.50 | 178.50 | 178.00 | 179.46 | 178.20 | -1.26 | -0.70% | 1,595 | 284,229 |
| 2024-08-30 | 179.00 | 179.98 | 179.00 | 179.98 | 179.46 | -0.52 | -0.29% | 550 | 98,703 |
| 2024-08-29 | 179.50 | 179.98 | 179.50 | 179.50 | 179.98 | 0.48 | 0.27% | 108 | 19,438 |
| 2024-08-28 | 179.50 | 179.50 | 179.50 | 179.98 | 179.50 | -0.48 | -0.27% | 106 | 19,027 |
| 2024-08-27 | 178.00 | 179.98 | 178.00 | 178.00 | 179.98 | 1.98 | 1.11% | 2,845 | 512,043 |
| 2024-08-26 | 179.98 | 179.98 | 175.00 | 179.98 | 178.00 | -1.98 | -1.10% | 234 | 41,652 |
| 2024-08-23 | 179.98 | 179.98 | 179.98 | 179.99 | 179.98 | -0.01 | -0.01% | 51 | 9,179 |
| 2024-08-22 | 180.00 | 180.00 | 179.99 | 178.98 | 179.99 | 1.01 | 0.56% | 383 | 68,936 |
| 2024-08-21 | 178.00 | 180.00 | 172.00 | 178.00 | 178.98 | 0.98 | 0.55% | 31,077 | 5,562,161 |
| 2024-08-20 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.00 | 0.00% | 2,036 | 362,408 |
| 2024-08-19 | 178.00 | 178.00 | 175.00 | 177.50 | 178.00 | 0.50 | 0.28% | 5,546 | 987,188 |
| 2024-08-16 | 178.00 | 178.00 | 177.50 | 177.00 | 177.50 | 0.50 | 0.28% | 461,073 | 81,840,458 |
| 2024-08-15 | 177.00 | 177.01 | 177.00 | 180.00 | 177.00 | -3.00 | -1.67% | 14,250 | 2,522,250 |
| 2024-08-14 | 179.00 | 180.00 | 179.00 | 179.01 | 180.00 | 0.99 | 0.55% | 1,384 | 249,120 |
| 2024-08-13 | 180.00 | 180.00 | 179.00 | 179.00 | 179.01 | 0.01 | 0.01% | 889 | 159,140 |
| 2024-08-12 | 179.00 | 180.00 | 179.00 | 180.00 | 179.00 | -1.00 | -0.56% | 3,856 | 690,224 |
| 2024-08-09 | 178.60 | 180.00 | 178.60 | 178.50 | 180.00 | 1.50 | 0.84% | 4,407 | 793,260 |
| 2024-08-08 | 178.49 | 178.50 | 178.49 | 179.61 | 178.50 | -1.11 | -0.62% | 2,814 | 502,299 |
| 2024-08-07 | 179.99 | 180.00 | 178.00 | 180.00 | 179.61 | -0.39 | -0.22% | 3,334 | 598,820 |
| 2024-08-06 | 180.00 | 180.00 | 180.00 | 181.03 | 180.00 | -1.03 | -0.57% | 12,759 | 2,296,620 |
| 2024-08-05 | 182.00 | 185.00 | 180.00 | 185.94 | 181.03 | -4.91 | -2.64% | 16,372 | 2,963,823 |
| 2024-08-02 | 186.00 | 187.00 | 182.00 | 184.60 | 185.94 | 1.34 | 0.73% | 12,211 | 2,270,513 |
| 2024-08-01 | 184.00 | 185.00 | 184.00 | 183.00 | 184.60 | 1.60 | 0.87% | 14,576 | 2,690,730 |
| 2024-07-31 | 185.00 | 185.00 | 183.00 | 185.00 | 183.00 | -2.00 | -1.08% | 4,112 | 752,496 |
| 2024-07-30 | 185.00 | 185.00 | 183.00 | 188.00 | 185.00 | -3.00 | -1.60% | 1,845 | 341,325 |
| 2024-07-29 | 189.00 | 189.00 | 185.00 | 194.93 | 188.00 | -6.93 | -3.56% | 5,111 | 960,868 |
| 2024-07-26 | 190.00 | 199.00 | 190.00 | 189.99 | 194.93 | 4.94 | 2.60% | 749 | 146,003 |
| 2024-07-25 | 188.99 | 190.00 | 188.00 | 189.98 | 189.99 | 0.01 | 0.01% | 129,690 | 24,639,803 |
| 2024-07-24 | 185.01 | 190.00 | 185.01 | 185.00 | 189.98 | 4.98 | 2.69% | 74,157 | 14,088,347 |
| 2024-07-23 | 181.00 | 185.00 | 181.00 | 182.78 | 185.00 | 2.22 | 1.21% | 3,695 | 683,575 |
| 2024-07-22 | 182.95 | 185.00 | 180.00 | 182.95 | 182.78 | -0.17 | -0.09% | 1,739,318 | 317,912,544 |
| 2024-07-19 | 183.00 | 183.00 | 180.00 | 176.19 | 182.95 | 6.76 | 3.84% | 1,594 | 291,622 |
| 2024-07-18 | 172.00 | 180.00 | 172.00 | 183.00 | 176.19 | -6.81 | -3.72% | 20,724 | 3,651,362 |
| 2024-07-17 | 171.00 | 183.00 | 171.00 | 180.00 | 183.00 | 3.00 | 1.67% | 1,178 | 215,574 |
| 2024-07-16 | 183.00 | 183.00 | 180.00 | 185.00 | 180.00 | -5.00 | -2.70% | 664 | 119,520 |
| 2024-07-09 | 186.00 | 186.00 | 185.00 | 185.61 | 185.00 | -0.61 | -0.33% | 555,190 | 102,710,150 |
| 2024-07-08 | 188.00 | 188.00 | 184.00 | 185.41 | 185.61 | 0.20 | 0.11% | 15,570 | 2,889,948 |
| 2024-07-05 | 186.00 | 188.00 | 185.00 | 189.00 | 185.41 | -3.59 | -1.90% | 11,622 | 2,154,835 |
| 2024-07-04 | 190.00 | 190.00 | 180.00 | 182.04 | 189.00 | 6.96 | 3.82% | 10,234 | 1,934,226 |
| 2024-07-03 | 169.00 | 190.00 | 162.00 | 169.00 | 182.04 | 13.04 | 7.72% | 102,619 | 18,680,763 |
| 2024-07-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00 | 0.00% | 124 | 20,956 |
| 2024-07-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00 | 0.00% | 1,000 | 169,000 |
| 2024-06-27 | 169.00 | 169.00 | 169.00 | 161.99 | 169.00 | 7.01 | 4.33% | 6 | 1,014 |
| 2024-06-25 | 163.00 | 163.00 | 161.00 | 162.00 | 161.99 | -0.01 | -0.01% | 20,809 | 3,370,850 |
| 2024-06-24 | 162.00 | 162.00 | 162.00 | 161.01 | 162.00 | 0.99 | 0.61% | 607 | 98,334 |
| 2024-06-21 | 163.00 | 163.00 | 161.00 | 168.90 | 161.01 | -7.89 | -4.67% | 1,532 | 246,667 |
| 2024-06-20 | 161.00 | 168.90 | 161.00 | 161.09 | 168.90 | 7.81 | 4.85% | 11,938 | 2,016,328 |
| 2024-06-19 | 165.00 | 165.00 | 160.01 | 168.12 | 161.09 | -7.03 | -4.18% | 2,987 | 481,176 |
| 2024-06-18 | 160.50 | 168.90 | 160.50 | 160.50 | 168.12 | 7.62 | 4.75% | 645 | 108,437 |
| 2024-06-17 | 168.80 | 168.80 | 160.01 | 169.00 | 160.50 | -8.50 | -5.03% | 7,906 | 1,268,913 |
| 2024-06-14 | 169.00 | 169.00 | 169.00 | 164.09 | 169.00 | 4.91 | 2.99% | 463 | 78,247 |
| 2024-06-13 | 169.00 | 169.00 | 162.00 | 169.00 | 164.09 | -4.91 | -2.91% | 5,532 | 907,746 |
| 2024-06-11 | 169.00 | 169.00 | 169.00 | 165.00 | 169.00 | 4.00 | 2.42% | 118 | 19,942 |
| 2024-06-10 | 167.00 | 167.00 | 162.01 | 167.00 | 165.00 | -2.00 | -1.20% | 10,404 | 1,716,660 |
| 2024-06-07 | 167.00 | 167.00 | 167.00 | 167.03 | 167.00 | -0.03 | -0.02% | 709 | 118,403 |
| 2024-06-06 | 166.00 | 170.00 | 166.00 | 171.00 | 167.03 | -3.97 | -2.32% | 1,581 | 264,074 |
| 2024-06-05 | 171.00 | 171.00 | 171.00 | 170.45 | 171.00 | 0.55 | 0.32% | 837 | 143,127 |
| 2024-06-04 | 171.00 | 171.00 | 170.00 | 171.00 | 170.45 | -0.55 | -0.32% | 646 | 110,111 |
| 2024-06-03 | 171.00 | 171.00 | 171.00 | 171.24 | 171.00 | -0.24 | -0.14% | 162 | 27,702 |
| 2024-05-31 | 175.00 | 175.00 | 171.00 | 175.00 | 171.24 | -3.76 | -2.15% | 169 | 28,940 |
| 2024-05-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 0.00% | 2,500 | 437,500 |
| 2024-05-29 | 175.00 | 175.00 | 175.00 | 171.00 | 175.00 | 4.00 | 2.34% | 7,830 | 1,370,250 |
| 2024-05-28 | 171.00 | 171.00 | 171.00 | 175.00 | 171.00 | -4.00 | -2.29% | 260 | 44,460 |
| 2024-05-24 | 175.00 | 175.00 | 175.00 | 168.95 | 175.00 | 6.05 | 3.58% | 50 | 8,750 |
| 2024-05-22 | 168.00 | 170.00 | 168.00 | 168.00 | 168.95 | 0.95 | 0.57% | 66,632 | 11,257,476 |
| 2024-05-21 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.00 | 0.00% | 5,152 | 865,536 |
| 2024-05-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0.00% | 1,376 | 231,168 |
| 2024-05-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0.00% | 12,145 | 2,040,360 |
| 2024-05-16 | 167.50 | 168.00 | 167.50 | 168.00 | 168.00 | 0.00 | 0.00% | 1,102 | 185,136 |
| 2024-05-14 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0.00% | 121 | 20,328 |
| 2024-05-13 | 167.00 | 168.00 | 167.00 | 169.00 | 168.00 | -1.00 | -0.59% | 32,656 | 5,486,208 |
| 2024-05-10 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.00 | 0.00% | 2,495 | 421,655 |
| 2024-05-09 | 168.01 | 169.00 | 168.00 | 169.00 | 169.00 | 0.00 | 0.00% | 4,417 | 746,473 |
| 2024-05-08 | 169.00 | 169.00 | 169.00 | 170.00 | 169.00 | -1.00 | -0.59% | 1,350 | 228,150 |
| 2024-05-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 23,291 | 3,959,470 |
| 2024-05-06 | 170.00 | 170.00 | 169.00 | 169.86 | 170.00 | 0.14 | 0.08% | 2,748 | 467,160 |
| 2024-05-03 | 169.00 | 170.00 | 169.00 | 169.00 | 169.86 | 0.86 | 0.51% | 437 | 74,229 |
| 2024-05-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00 | 0.00% | 806 | 136,214 |
| 2024-05-01 | 170.00 | 170.00 | 160.00 | 170.00 | 169.00 | -1.00 | -0.59% | 11,344 | 1,917,136 |
| 2024-04-30 | 169.00 | 170.00 | 160.00 | 169.00 | 170.00 | 1.00 | 0.59% | 11,106 | 1,888,020 |
| 2024-04-29 | 169.00 | 169.00 | 169.00 | 167.00 | 169.00 | 2.00 | 1.20% | 866 | 146,354 |
| 2024-04-26 | 167.00 | 167.00 | 167.00 | 167.13 | 167.00 | -0.13 | -0.08% | 2,830 | 472,610 |
| 2024-04-25 | 167.00 | 172.56 | 167.00 | 172.56 | 167.13 | -5.43 | -3.15% | 22,105 | 3,694,409 |
| 2024-04-23 | 177.00 | 177.00 | 170.00 | 171.49 | 172.56 | 1.07 | 0.62% | 13,429 | 2,317,308 |
| 2024-04-22 | 177.00 | 177.00 | 171.00 | 178.61 | 171.49 | -7.12 | -3.99% | 4,433 | 760,215 |
| 2024-04-19 | 178.99 | 178.99 | 178.35 | 178.35 | 178.61 | 0.26 | 0.15% | 248 | 44,295 |
| 2024-04-18 | 178.99 | 178.99 | 176.00 | 179.00 | 178.35 | -0.65 | -0.36% | 12,730 | 2,270,396 |
| 2024-04-17 | 179.00 | 179.00 | 179.00 | 179.90 | 179.00 | -0.90 | -0.50% | 3,170 | 567,430 |
| 2024-04-16 | 179.00 | 179.97 | 179.00 | 175.24 | 179.90 | 4.66 | 2.66% | 5,000 | 899,500 |
| 2024-04-15 | 175.00 | 179.00 | 175.00 | 175.00 | 175.24 | 0.24 | 0.14% | 4,229 | 741,090 |
| 2024-04-12 | 175.00 | 177.90 | 175.00 | 175.00 | 175.00 | 0.00 | 0.00% | 1,391 | 243,425 |
| 2024-04-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 0.00% | 4,814 | 842,450 |
| 2024-04-10 | 170.00 | 178.00 | 170.00 | 176.00 | 175.00 | -1.00 | -0.57% | 846 | 148,050 |
| 2024-04-09 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.00 | 0.00% | 149 | 26,224 |
| 2024-04-08 | 176.00 | 176.00 | 176.00 | 176.49 | 176.00 | -0.49 | -0.28% | 1,000 | 176,000 |
| 2024-04-05 | 175.34 | 176.49 | 168.00 | 175.34 | 176.49 | 1.15 | 0.66% | 3,268 | 576,769 |
| 2024-04-04 | 175.00 | 179.00 | 175.00 | 178.98 | 175.34 | -3.64 | -2.03% | 2,773 | 486,218 |
| 2024-04-03 | 175.00 | 178.98 | 175.00 | 168.60 | 178.98 | 10.38 | 6.16% | 2,443 | 437,248 |
| 2024-04-02 | 169.01 | 169.01 | 168.50 | 169.01 | 168.60 | -0.41 | -0.24% | 10 | 1,686 |
| 2024-03-29 | 169.00 | 170.00 | 169.00 | 169.00 | 169.01 | 0.01 | 0.01% | 5,485 | 927,020 |
| 2024-03-28 | 169.00 | 169.00 | 169.00 | 170.00 | 169.00 | -1.00 | -0.59% | 50 | 8,450 |
| 2024-03-27 | 167.00 | 170.00 | 167.00 | 168.00 | 170.00 | 2.00 | 1.19% | 2,212 | 376,040 |
| 2024-03-26 | 175.00 | 176.00 | 167.30 | 179.65 | 168.00 | -11.65 | -6.48% | 2,766 | 464,688 |
| 2024-03-25 | 180.00 | 180.00 | 179.00 | 180.00 | 179.65 | -0.35 | -0.19% | 898 | 161,326 |
| 2024-03-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00% | 10 | 1,800 |
| 2024-03-21 | 175.00 | 180.00 | 170.50 | 178.33 | 180.00 | 1.67 | 0.94% | 1,831 | 329,580 |
| 2024-03-20 | 179.99 | 179.99 | 170.00 | 168.20 | 178.33 | 10.13 | 6.02% | 7 | 1,248 |
| 2024-03-19 | 174.11 | 174.11 | 168.00 | 181.00 | 168.20 | -12.80 | -7.07% | 250 | 42,050 |
| 2024-03-18 | 180.99 | 181.00 | 180.99 | 180.00 | 181.00 | 1.00 | 0.56% | 100 | 18,100 |
| 2024-03-15 | 180.10 | 180.10 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00% | 6,324 | 1,138,320 |
| 2024-03-14 | 179.99 | 180.00 | 174.00 | 179.99 | 180.00 | 0.01 | 0.01% | 626 | 112,680 |
| 2024-03-13 | 179.99 | 179.99 | 179.99 | 180.00 | 179.99 | -0.01 | -0.01% | 5 | 900 |
| 2024-03-12 | 174.00 | 180.00 | 174.00 | 176.61 | 180.00 | 3.39 | 1.92% | 1,528 | 275,040 |
| 2024-03-11 | 180.00 | 180.00 | 174.00 | 179.02 | 176.61 | -2.41 | -1.35% | 3,196 | 564,446 |
| 2024-03-07 | 179.99 | 180.00 | 179.00 | 180.00 | 179.02 | -0.98 | -0.54% | 124 | 22,198 |
| 2024-03-06 | 180.00 | 180.00 | 180.00 | 182.00 | 180.00 | -2.00 | -1.10% | 36 | 6,480 |
| 2024-03-05 | 170.30 | 182.00 | 168.00 | 182.34 | 182.00 | -0.34 | -0.19% | 4,442 | 808,444 |
| 2024-03-04 | 182.99 | 182.99 | 182.00 | 182.00 | 182.34 | 0.34 | 0.19% | 35 | 6,382 |
| 2024-03-01 | 177.90 | 182.00 | 168.00 | 184.90 | 182.00 | -2.90 | -1.57% | 286 | 52,052 |
| 2024-02-29 | 178.99 | 184.90 | 178.99 | 180.00 | 184.90 | 4.90 | 2.72% | 10,871 | 2,010,048 |
| 2024-02-28 | 179.99 | 180.00 | 179.99 | 182.00 | 180.00 | -2.00 | -1.10% | 25 | 4,500 |
| 2024-02-27 | 182.00 | 182.00 | 170.00 | 182.00 | 182.00 | 0.00 | 0.00% | 5,242 | 954,044 |
| 2024-02-26 | 183.00 | 183.00 | 180.00 | 182.36 | 182.00 | -0.36 | -0.20% | 1,578 | 287,196 |
| 2024-02-23 | 180.00 | 183.99 | 180.00 | 175.00 | 182.36 | 7.36 | 4.21% | 1,532 | 279,376 |
| 2024-02-22 | 155.00 | 175.00 | 155.00 | 170.40 | 175.00 | 4.60 | 2.70% | 7,442 | 1,302,350 |
| 2024-02-21 | 159.00 | 179.00 | 150.00 | 170.86 | 170.40 | -0.46 | -0.27% | 22,395 | 3,816,108 |
| 2024-02-20 | 185.00 | 185.00 | 162.01 | 185.50 | 170.86 | -14.64 | -7.89% | 3,675 | 627,911 |
| 2024-02-19 | 185.50 | 185.50 | 161.03 | 185.50 | 185.50 | 0.00 | 0.00% | 36,832 | 6,832,336 |
| 2024-02-16 | 185.50 | 185.50 | 185.50 | 185.90 | 185.50 | -0.40 | -0.22% | 15 | 2,783 |
| 2024-02-15 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.00 | 0.00% | 125 | 23,238 |
| 2024-02-14 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.00 | 0.00% | 1,914 | 355,813 |
| 2024-02-13 | 185.00 | 185.90 | 180.00 | 183.97 | 185.90 | 1.93 | 1.05% | 2,530 | 470,327 |
| 2024-02-09 | 181.30 | 185.00 | 161.01 | 181.30 | 183.97 | 2.67 | 1.47% | 2,508 | 461,397 |
| 2024-02-08 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 0.00 | 0.00% | 150 | 27,195 |
| 2024-02-07 | 181.30 | 181.30 | 181.30 | 181.50 | 181.30 | -0.20 | -0.11% | 2,329 | 422,248 |
| 2024-02-06 | 181.50 | 181.50 | 180.00 | 177.56 | 181.50 | 3.94 | 2.22% | 1,183 | 214,715 |
| 2024-02-05 | 180.00 | 181.50 | 158.01 | 180.00 | 177.56 | -2.44 | -1.36% | 3,598 | 638,861 |
| 2024-02-02 | 176.00 | 180.00 | 176.00 | 176.52 | 180.00 | 3.48 | 1.97% | 1,248 | 224,640 |
| 2024-02-01 | 165.00 | 177.99 | 155.00 | 165.46 | 176.52 | 11.06 | 6.68% | 24,334 | 4,295,438 |
| 2024-01-31 | 170.00 | 170.00 | 160.00 | 184.00 | 165.46 | -18.54 | -10.08% | 4,101 | 678,551 |
| 2024-01-30 | 163.00 | 184.00 | 163.00 | 185.99 | 184.00 | -1.99 | -1.07% | 20,710 | 3,810,640 |
| 2024-01-29 | 185.00 | 186.00 | 161.00 | 182.00 | 185.99 | 3.99 | 2.19% | 5,710 | 1,062,003 |
| 2024-01-26 | 186.00 | 186.00 | 182.00 | 186.98 | 182.00 | -4.98 | -2.66% | 342 | 62,244 |
| 2024-01-25 | 175.00 | 186.99 | 175.00 | 174.50 | 186.98 | 12.48 | 7.15% | 1,827 | 341,612 |
| 2024-01-24 | 174.50 | 174.50 | 171.00 | 174.50 | 174.50 | 0.00 | 0.00% | 12 | 2,094 |
| 2024-01-23 | 174.50 | 174.50 | 174.50 | 175.00 | 174.50 | -0.50 | -0.29% | 12 | 2,094 |
| 2024-01-22 | 175.00 | 175.00 | 170.00 | 187.00 | 175.00 | -12.00 | -6.42% | 4,109 | 719,075 |
| 2024-01-19 | 186.99 | 187.00 | 186.99 | 186.98 | 187.00 | 0.02 | 0.01% | 3,290 | 615,230 |
| 2024-01-18 | 186.99 | 186.99 | 186.98 | 187.00 | 186.98 | -0.02 | -0.01% | 29 | 5,422 |
| 2024-01-17 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.00 | 0.00% | 370 | 69,190 |
| 2024-01-16 | 188.00 | 191.00 | 172.00 | 187.99 | 187.00 | -0.99 | -0.53% | 78 | 14,586 |
| 2024-01-15 | 187.99 | 187.99 | 187.99 | 188.33 | 187.99 | -0.34 | -0.18% | 10 | 1,880 |
| 2024-01-12 | 189.00 | 191.00 | 180.00 | 188.99 | 188.33 | -0.66 | -0.35% | 1,449 | 272,890 |
| 2024-01-11 | 188.99 | 188.99 | 188.99 | 190.99 | 188.99 | -2.00 | -1.05% | 105 | 19,844 |
| 2024-01-10 | 181.00 | 190.99 | 181.00 | 190.98 | 190.99 | 0.01 | 0.01% | 16 | 3,056 |
| 2024-01-09 | 180.00 | 192.00 | 180.00 | 181.00 | 190.98 | 9.98 | 5.51% | 1,985 | 379,095 |
| 2024-01-08 | 188.00 | 192.99 | 181.00 | 193.87 | 181.00 | -12.87 | -6.64% | 2,037 | 368,697 |
| 2024-01-05 | 194.99 | 194.99 | 193.87 | 204.79 | 193.87 | -10.92 | -5.33% | 10,205 | 1,978,443 |
| 2024-01-04 | 198.90 | 210.00 | 193.69 | 193.77 | 204.79 | 11.02 | 5.69% | 147,647 | 30,236,629 |
| 2024-01-03 | 190.00 | 210.00 | 187.00 | 186.82 | 193.77 | 6.95 | 3.72% | 134,331 | 26,029,318 |
| 2024-01-02 | 178.00 | 190.00 | 166.70 | 180.39 | 186.82 | 6.43 | 3.56% | 80,873 | 15,108,694 |
| 2023-12-28 | 165.00 | 181.00 | 165.00 | 165.00 | 180.39 | 15.39 | 9.33% | 94,645 | 17,073,012 |
| 2023-12-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 0.00% | 1,298 | 214,170 |
| 2023-12-26 | 168.00 | 168.00 | 165.00 | 160.59 | 165.00 | 4.41 | 2.75% | 502 | 82,830 |
| 2023-12-25 | 163.00 | 165.00 | 160.00 | 162.84 | 160.59 | -2.25 | -1.38% | 40,023 | 6,427,294 |
| 2023-12-22 | 162.21 | 168.50 | 162.21 | 169.89 | 162.84 | -7.05 | -4.15% | 70 | 11,399 |
| 2023-12-21 | 163.01 | 169.89 | 162.20 | 169.80 | 169.89 | 0.09 | 0.05% | 2,482 | 421,667 |
| 2023-12-20 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.00 | 0.00% | 372 | 63,166 |
| 2023-12-19 | 169.80 | 169.80 | 169.80 | 161.00 | 169.80 | 8.80 | 5.47% | 1,161 | 197,138 |
| 2023-12-18 | 161.00 | 161.01 | 161.00 | 161.01 | 161.00 | -0.01 | -0.01% | 714 | 114,954 |
| 2023-12-15 | 161.01 | 161.01 | 161.01 | 160.33 | 161.01 | 0.68 | 0.42% | 1,061 | 170,832 |
| 2023-12-13 | 161.01 | 161.01 | 160.00 | 168.95 | 160.33 | -8.62 | -5.10% | 4,991 | 800,207 |
| 2023-12-12 | 161.00 | 169.00 | 161.00 | 161.83 | 168.95 | 7.12 | 4.40% | 209,602 | 35,412,258 |
| 2023-12-11 | 161.00 | 163.00 | 161.00 | 163.00 | 161.83 | -1.17 | -0.72% | 762 | 123,314 |
| 2023-12-08 | 163.00 | 163.00 | 161.00 | 164.49 | 163.00 | -1.49 | -0.91% | 838 | 136,594 |
| 2023-12-07 | 165.00 | 165.00 | 162.00 | 165.91 | 164.49 | -1.42 | -0.86% | 602 | 99,023 |
| 2023-12-06 | 162.00 | 167.00 | 162.00 | 169.90 | 165.91 | -3.99 | -2.35% | 320 | 53,091 |
| 2023-12-05 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.00 | 0.00% | 253 | 42,985 |
| 2023-12-01 | 169.90 | 169.90 | 169.90 | 169.98 | 169.90 | -0.08 | -0.05% | 8 | 1,359 |
| 2023-11-30 | 170.00 | 170.00 | 169.00 | 170.00 | 169.98 | -0.02 | -0.01% | 1,261 | 214,345 |
| 2023-11-29 | 170.00 | 170.00 | 170.00 | 162.00 | 170.00 | 8.00 | 4.94% | 2 | 340 |
| 2023-11-28 | 167.81 | 170.00 | 160.00 | 160.65 | 162.00 | 1.35 | 0.84% | 1,998 | 323,676 |
| 2023-11-27 | 170.00 | 170.00 | 160.00 | 170.00 | 160.65 | -9.35 | -5.50% | 541 | 86,912 |
| 2023-11-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00% | 70 | 11,900 |
| 2023-11-23 | 157.01 | 176.00 | 157.01 | 175.67 | 170.00 | -5.67 | -3.23% | 9,270 | 1,575,900 |
| 2023-11-22 | 170.00 | 178.00 | 157.00 | 169.31 | 175.67 | 6.36 | 3.76% | 274,058 | 48,143,769 |
| 2023-11-21 | 168.00 | 175.90 | 168.00 | 163.98 | 169.31 | 5.33 | 3.25% | 9,634 | 1,631,133 |
| 2023-11-20 | 161.98 | 163.99 | 156.03 | 156.03 | 163.98 | 7.95 | 5.10% | 8,167 | 1,339,225 |
| 2023-11-17 | 160.00 | 160.00 | 156.00 | 159.99 | 156.03 | -3.96 | -2.48% | 16,739 | 2,611,786 |
| 2023-11-16 | 159.90 | 159.99 | 159.90 | 157.00 | 159.99 | 2.99 | 1.90% | 3,412 | 545,886 |
| 2023-11-15 | 158.00 | 160.00 | 157.00 | 158.42 | 157.00 | -1.42 | -0.90% | 890 | 139,730 |
| 2023-11-13 | 156.99 | 163.00 | 156.99 | 157.00 | 158.42 | 1.42 | 0.90% | 1,698 | 268,997 |
| 2023-11-10 | 157.00 | 157.00 | 157.00 | 151.01 | 157.00 | 5.99 | 3.97% | 222 | 34,854 |
| 2023-11-09 | 151.01 | 159.00 | 150.16 | 152.33 | 151.01 | -1.32 | -0.87% | 82,818 | 12,506,346 |
| 2023-11-08 | 160.00 | 162.99 | 150.10 | 164.83 | 152.33 | -12.50 | -7.58% | 71,370 | 10,871,792 |
| 2023-11-07 | 165.00 | 165.00 | 157.00 | 164.97 | 164.83 | -0.14 | -0.08% | 50,885 | 8,387,375 |
| 2023-11-06 | 164.97 | 164.97 | 160.00 | 164.97 | 164.97 | 0.00 | 0.00% | 4,014 | 662,190 |
| 2023-11-03 | 164.98 | 164.98 | 160.00 | 160.30 | 164.97 | 4.67 | 2.91% | 1,201 | 198,129 |
| 2023-11-02 | 161.00 | 169.99 | 160.00 | 156.00 | 160.30 | 4.30 | 2.76% | 5,134 | 822,980 |
| 2023-11-01 | 181.99 | 181.99 | 156.00 | 182.69 | 156.00 | -26.69 | -14.61% | 22,040 | 3,438,240 |
| 2023-10-31 | 159.00 | 182.85 | 152.00 | 159.00 | 182.69 | 23.69 | 14.90% | 550,956 | 100,654,152 |
| 2023-10-30 | 159.00 | 159.00 | 159.00 | 152.86 | 159.00 | 6.14 | 4.02% | 60 | 9,540 |
| 2023-10-27 | 153.22 | 160.00 | 152.20 | 161.11 | 152.86 | -8.25 | -5.12% | 4,813 | 735,715 |
| 2023-10-26 | 162.50 | 165.00 | 155.00 | 155.26 | 161.11 | 5.85 | 3.77% | 9,213 | 1,484,306 |
| 2023-10-25 | 156.01 | 156.01 | 155.00 | 163.50 | 155.26 | -8.24 | -5.04% | 3,891 | 604,117 |
| 2023-10-24 | 165.00 | 165.00 | 155.00 | 160.77 | 163.50 | 2.73 | 1.70% | 723 | 118,211 |
| 2023-10-23 | 161.00 | 165.00 | 160.00 | 165.60 | 160.77 | -4.83 | -2.92% | 1,412 | 227,007 |
| 2023-10-20 | 161.00 | 168.00 | 161.00 | 169.92 | 165.60 | -4.32 | -2.54% | 374 | 61,934 |
| 2023-10-19 | 169.99 | 169.99 | 169.76 | 169.76 | 169.92 | 0.16 | 0.09% | 13 | 2,209 |
| 2023-10-18 | 157.00 | 170.00 | 157.00 | 157.00 | 169.76 | 12.76 | 8.13% | 4,734 | 803,644 |
| 2023-10-17 | 150.10 | 157.00 | 150.10 | 153.86 | 157.00 | 3.14 | 2.04% | 48,464 | 7,608,848 |
| 2023-10-16 | 150.10 | 154.00 | 150.10 | 152.06 | 153.86 | 1.80 | 1.18% | 8,125 | 1,250,113 |
| 2023-10-13 | 156.00 | 156.00 | 152.00 | 150.99 | 152.06 | 1.07 | 0.71% | 614 | 93,365 |
| 2023-10-12 | 152.00 | 156.00 | 150.00 | 157.00 | 150.99 | -6.01 | -3.83% | 10,140 | 1,531,039 |
| 2023-10-11 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.00 | 0.00% | 1,855 | 291,235 |
| 2023-10-10 | 163.00 | 163.00 | 150.14 | 167.52 | 157.00 | -10.52 | -6.28% | 37,787 | 5,932,559 |
| 2023-10-09 | 153.00 | 168.00 | 153.00 | 162.60 | 167.52 | 4.92 | 3.03% | 2,332 | 390,657 |
| 2023-10-06 | 171.00 | 171.00 | 150.11 | 171.01 | 162.60 | -8.41 | -4.92% | 25,111 | 4,083,049 |
| 2023-10-05 | 175.00 | 179.00 | 171.00 | 181.68 | 171.01 | -10.67 | -5.87% | 23,265 | 3,978,548 |
| 2023-10-04 | 180.00 | 183.00 | 170.00 | 184.82 | 181.68 | -3.14 | -1.70% | 142,534 | 25,895,577 |
| 2023-10-03 | 185.00 | 187.00 | 182.00 | 186.26 | 184.82 | -1.44 | -0.77% | 203,936 | 37,691,452 |
| 2023-10-02 | 190.00 | 190.00 | 185.00 | 191.00 | 186.26 | -4.74 | -2.48% | 17,230 | 3,209,260 |
| 2023-09-29 | 185.00 | 195.00 | 183.00 | 193.16 | 191.00 | -2.16 | -1.12% | 123,608 | 23,609,128 |
| 2023-09-28 | 199.00 | 199.00 | 192.00 | 199.05 | 193.16 | -5.89 | -2.96% | 22,835 | 4,410,809 |
| 2023-09-27 | 194.00 | 200.00 | 185.00 | 185.00 | 199.05 | 14.05 | 7.59% | 318,925 | 63,482,021 |